股票概览
13.6
+1.57%
+0.21
13.29
开盘价
14
最高价
13.19
最低价
138,884
成交量
数据更新至: 2024-08-30
技术指标
13.11
MA5 (5日均线)
12.65
MA10 (10日均线)
12.50
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 13.29 | 14 | 13.19 | 13.6 | +1.57% | 138,884 | 189,621,521 |
| 2024-08-29 | 12.44 | 13.55 | 12.44 | 13.39 | +6.02% | 130,156 | 171,368,407 |
| 2024-08-28 | 12.95 | 12.98 | 12.5 | 12.63 | -1.94% | 51,566 | 65,413,019 |
| 2024-08-27 | 13.04 | 13.04 | 12.62 | 12.88 | -1.23% | 68,050 | 87,060,433 |
| 2024-08-26 | 12.56 | 13.42 | 12.55 | 13.04 | +1.56% | 93,127 | 120,092,353 |
| 2024-08-23 | 11.94 | 13.87 | 11.85 | 12.84 | +7.99% | 119,312 | 153,849,564 |
| 2024-08-22 | 12.12 | 12.3 | 11.82 | 11.89 | -1.9% | 19,788 | 23,826,050 |
| 2024-08-21 | 11.86 | 12.25 | 11.72 | 12.12 | +1.59% | 20,112 | 24,299,251 |
| 2024-08-20 | 12.19 | 12.29 | 11.87 | 11.93 | -2.37% | 23,250 | 27,869,999 |
| 2024-08-19 | 12.44 | 12.45 | 12.1 | 12.22 | -1.05% | 18,446 | 22,666,279 |
| 2024-08-16 | 12.41 | 12.51 | 12.31 | 12.35 | -0.56% | 19,522 | 24,199,832 |
| 2024-08-15 | 12.25 | 12.45 | 12.12 | 12.42 | +1.22% | 24,243 | 29,901,165 |
| 2024-08-14 | 12.36 | 12.45 | 12.22 | 12.27 | -0.49% | 14,961 | 18,430,771 |
| 2024-08-13 | 12.08 | 12.34 | 12.04 | 12.33 | +1.48% | 16,839 | 20,545,628 |
| 2024-08-12 | 12.28 | 12.28 | 12 | 12.15 | -1.06% | 21,185 | 25,697,260 |
| 2024-08-09 | 12.4 | 12.6 | 12.28 | 12.28 | -0.73% | 20,044 | 24,946,498 |
| 2024-08-08 | 12.45 | 12.52 | 12.17 | 12.37 | -1.12% | 26,807 | 33,086,092 |
| 2024-08-07 | 12.42 | 12.64 | 12.31 | 12.51 | +0.72% | 22,714 | 28,391,892 |
| 2024-08-06 | 12.42 | 12.56 | 12.29 | 12.42 | +1.14% | 29,214 | 36,245,202 |
| 2024-08-05 | 12.73 | 12.97 | 12.25 | 12.28 | -4.81% | 47,887 | 60,242,827 |
| 2024-08-02 | 13.01 | 13.16 | 12.83 | 12.9 | -2.12% | 45,077 | 58,621,348 |
| 2024-08-01 | 13.3 | 13.31 | 13.03 | 13.18 | -1.57% | 70,864 | 93,271,203 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：